Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 49.29 | 49.33 | 49.28 | 49.33 | 677,887 | +0.05(+0.10%) |
Sep 26, 2013 | 49.30 | 49.31 | 49.27 | 49.28 | 573,679 | -0.01(-0.02%) |
Sep 25, 2013 | 49.31 | 49.33 | 49.26 | 49.29 | 2,635,428 | -0.02(-0.04%) |
Sep 24, 2013 | 49.30 | 49.32 | 49.29 | 49.31 | 1,615,805 | +0.02(+0.04%) |
Sep 23, 2013 | 49.31 | 49.32 | 49.28 | 49.29 | 932,451 | +0.01(+0.02%) |
Sep 20, 2013 | 49.32 | 49.32 | 49.27 | 49.28 | 1,664,738 | -0.03(-0.06%) |
Sep 19, 2013 | 49.26 | 49.32 | 49.26 | 49.31 | 1,483,254 | +0.05(+0.10%) |
Sep 18, 2013 | 49.25 | 49.27 | 49.25 | 49.26 | 389,409 | +0.00(+0.00%) |
Sep 17, 2013 | 49.30 | 49.30 | 49.24 | 49.26 | 446,844 | -0.04(-0.08%) |
Sep 16, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 583,898 | +0.01(+0.02%) |
Sep 13, 2013 | 49.27 | 49.29 | 49.26 | 49.29 | 805,576 | +0.02(+0.04%) |
Sep 12, 2013 | 49.26 | 49.28 | 49.23 | 49.27 | 747,073 | -0.01(-0.02%) |
Sep 11, 2013 | 49.27 | 49.28 | 49.23 | 49.28 | 517,109 | +0.01(+0.02%) |
Sep 10, 2013 | 49.28 | 49.30 | 49.20 | 49.27 | 1,261,461 | -0.02(-0.04%) |
Sep 09, 2013 | 49.29 | 49.30 | 49.26 | 49.29 | 504,416 | +0.00(+0.00%) |
Sep 06, 2013 | 49.27 | 49.29 | 49.26 | 49.29 | 623,719 | +0.01(+0.02%) |
Sep 05, 2013 | 49.26 | 49.28 | 49.25 | 49.28 | 1,319,349 | +0.03(+0.06%) |
Sep 04, 2013 | 49.20 | 49.25 | 49.20 | 49.25 | 1,141,975 | -0.01(-0.02%) |
Sep 03, 2013 | 49.26 | 49.27 | 49.21 | 49.26 | 367,183 | -0.02(-0.04%) |
Aug 30, 2013 | 49.28 | 49.29 | 49.25 | 49.28 | 311,715 | +0.01(+0.02%) |
Aug 29, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 703,927 | -0.02(-0.04%) |
Aug 28, 2013 | 49.28 | 49.29 | 49.27 | 49.29 | 933,207 | +0.01(+0.02%) |
Aug 27, 2013 | 49.28 | 49.29 | 49.28 | 49.28 | 552,888 | +0.00(+0.00%) |
Aug 26, 2013 | 49.28 | 49.29 | 49.27 | 49.28 | 379,483 | +0.02(+0.04%) |
Aug 23, 2013 | 49.28 | 49.28 | 49.26 | 49.26 | 447,433 | -0.02(-0.04%) |
Aug 22, 2013 | 49.28 | 49.28 | 49.26 | 49.28 | 538,940 | +0.01(+0.02%) |
Aug 21, 2013 | 49.26 | 49.28 | 49.26 | 49.27 | 391,512 | -0.01(-0.02%) |
Aug 20, 2013 | 49.27 | 49.28 | 49.25 | 49.28 | 523,913 | +0.01(+0.02%) |
Aug 19, 2013 | 49.26 | 49.28 | 49.24 | 49.27 | 1,131,162 | +0.01(+0.02%) |
Aug 16, 2013 | 49.27 | 49.28 | 49.24 | 49.26 | 715,032 | -0.02(-0.04%) |
Aug 15, 2013 | 49.26 | 49.28 | 49.26 | 49.28 | 426,146 | +0.00(+0.00%) |
Aug 14, 2013 | 49.25 | 49.28 | 49.23 | 49.28 | 634,974 | +0.01(+0.02%) |
Aug 13, 2013 | 49.26 | 49.27 | 49.23 | 49.27 | 516,167 | +0.01(+0.02%) |
Aug 12, 2013 | 49.25 | 49.27 | 49.25 | 49.26 | 419,806 | +0.00(+0.00%) |
Aug 09, 2013 | 49.27 | 49.27 | 49.25 | 49.26 | 570,404 | -0.01(-0.02%) |
Aug 08, 2013 | 49.26 | 49.27 | 49.24 | 49.27 | 344,339 | +0.00(+0.00%) |
Aug 07, 2013 | 49.26 | 49.27 | 49.25 | 49.27 | 689,754 | +0.01(+0.02%) |
Aug 06, 2013 | 49.26 | 49.27 | 49.22 | 49.26 | 462,779 | +0.00(+0.00%) |
Aug 05, 2013 | 49.26 | 49.27 | 49.25 | 49.26 | 408,196 | -0.01(-0.02%) |
Aug 02, 2013 | 49.26 | 49.27 | 49.24 | 49.27 | 1,037,660 | +0.01(+0.02%) |
Aug 01, 2013 | 49.26 | 49.27 | 49.23 | 49.26 | 857,614 | -0.01(-0.02%) |
Jul 31, 2013 | 49.27 | 49.27 | 49.24 | 49.27 | 973,338 | -0.01(-0.02%) |
Jul 30, 2013 | 49.27 | 49.28 | 49.25 | 49.28 | 381,986 | +0.01(+0.02%) |
Jul 29, 2013 | 49.26 | 49.27 | 49.24 | 49.27 | 360,241 | +0.00(+0.00%) |
Jul 26, 2013 | 49.28 | 49.28 | 49.23 | 49.27 | 1,052,662 | -0.01(-0.02%) |
Jul 25, 2013 | 49.27 | 49.28 | 49.25 | 49.28 | 1,849,371 | +0.01(+0.02%) |
Jul 24, 2013 | 49.27 | 49.28 | 49.26 | 49.27 | 1,374,966 | +0.01(+0.02%) |
Jul 23, 2013 | 49.22 | 49.27 | 49.21 | 49.26 | 2,258,360 | +0.01(+0.02%) |
Jul 22, 2013 | 49.25 | 49.26 | 49.23 | 49.25 | 3,874,924 | +0.00(+0.00%) |
Jul 19, 2013 | 49.21 | 49.25 | 49.16 | 49.25 | 406,103 | +0.06(+0.12%) |
Jul 18, 2013 | 49.23 | 49.24 | 49.13 | 49.19 | 914,543 | -0.05(-0.10%) |
Jul 17, 2013 | 49.22 | 49.24 | 49.19 | 49.24 | 856,891 | +0.03(+0.06%) |
Jul 16, 2013 | 49.23 | 49.24 | 49.18 | 49.21 | 990,943 | -0.02(-0.04%) |
Jul 15, 2013 | 49.22 | 49.23 | 49.21 | 49.23 | 1,021,684 | +0.01(+0.02%) |
Jul 12, 2013 | 49.23 | 49.24 | 49.15 | 49.22 | 1,596,824 | +0.00(+0.00%) |
Jul 11, 2013 | 49.14 | 49.22 | 49.14 | 49.22 | 962,739 | +0.05(+0.10%) |
Jul 10, 2013 | 49.14 | 49.19 | 49.11 | 49.17 | 333,795 | +0.01(+0.02%) |
Jul 09, 2013 | 49.11 | 49.17 | 49.10 | 49.16 | 1,268,602 | +0.08(+0.16%) |
Jul 08, 2013 | 49.19 | 49.21 | 49.07 | 49.09 | 2,510,314 | -0.09(-0.18%) |
Jul 05, 2013 | 49.21 | 49.24 | 49.16 | 49.17 | 361,500 | -0.04(-0.08%) |
Jul 03, 2013 | 49.18 | 49.22 | 49.18 | 49.21 | 400,043 | +0.03(+0.06%) |
Jul 02, 2013 | 49.21 | 49.21 | 49.16 | 49.18 | 1,033,297 | -0.02(-0.04%) |